Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.40 37.50 36.05 36.05 307,641 -0.85(-2.30%)
Nov 29, 2016 37.10 37.45 36.80 36.90 220,761 -0.20(-0.54%)
Nov 28, 2016 36.60 37.47 36.60 37.10 433,201 +0.30(+0.82%)
Nov 25, 2016 36.30 36.95 36.25 36.80 90,102 +0.45(+1.24%)
Nov 23, 2016 36.35 36.35 36.35 0 +0.35(+0.97%)
Nov 22, 2016 35.95 36.20 35.65 36.00 149,585 +0.30(+0.84%)
Nov 21, 2016 35.55 35.95 35.15 35.70 145,776 +0.20(+0.56%)
Nov 18, 2016 35.35 35.70 34.95 35.50 233,062 +0.30(+0.85%)
Nov 17, 2016 34.30 35.50 34.65 35.20 301,696 +0.90(+2.62%)
Nov 16, 2016 34.55 34.55 33.95 34.30 194,441 -0.25(-0.72%)
Nov 15, 2016 34.55 34.80 33.95 34.55 222,899 +0.05(+0.14%)
Nov 14, 2016 33.95 34.60 33.75 34.50 214,757 +0.95(+2.83%)
Nov 11, 2016 32.60 33.85 32.60 33.55 414,450 +0.95(+2.91%)
Nov 10, 2016 31.85 32.80 31.48 32.60 383,268 +1.00(+3.16%)
Nov 09, 2016 30.15 31.73 29.90 31.60 522,001 +0.95(+3.10%)
Nov 08, 2016 30.70 30.90 29.90 30.65 283,199 -0.35(-1.13%)
Nov 07, 2016 30.75 31.30 30.65 31.00 332,556 +0.65(+2.14%)
Nov 04, 2016 29.80 31.35 29.80 30.35 441,072 +0.40(+1.34%)
Nov 03, 2016 30.20 30.35 29.80 29.95 203,663 -0.10(-0.33%)
Nov 02, 2016 30.30 30.45 29.85 30.05 300,298 -0.20(-0.66%)
Nov 01, 2016 30.95 31.05 29.70 30.25 339,839 -0.70(-2.26%)
Oct 31, 2016 30.80 31.15 30.60 30.95 247,454 +0.10(+0.32%)
Oct 28, 2016 30.40 30.95 30.00 30.85 629,555 +0.15(+0.49%)
Oct 27, 2016 32.35 33.10 30.60 30.70 796,131 -2.45(-7.39%)
Oct 26, 2016 32.15 33.25 32.05 33.15 397,191 +0.85(+2.63%)
Oct 25, 2016 32.95 33.03 32.03 32.30 331,079 -0.90(-2.71%)
Oct 24, 2016 33.40 33.75 33.03 33.20 215,209 +0.05(+0.15%)
Oct 21, 2016 33.35 33.60 32.58 33.15 413,969 -0.55(-1.63%)
Oct 20, 2016 33.95 34.10 33.35 33.70 178,740 -0.60(-1.75%)
Oct 19, 2016 34.05 34.45 33.75 34.30 173,294 +0.45(+1.33%)
Oct 18, 2016 34.20 34.35 33.85 33.85 217,890 +0.05(+0.15%)
Oct 17, 2016 33.85 34.30 33.80 33.80 128,687 -0.10(-0.29%)
Oct 14, 2016 34.09 34.49 33.76 33.90 162,294 +0.07(+0.21%)
Oct 13, 2016 33.92 34.15 33.52 33.83 222,151 -0.40(-1.17%)
Oct 12, 2016 34.39 34.71 34.18 34.23 169,546 -0.07(-0.20%)
Oct 11, 2016 34.30 34.32 33.94 34.30 185,394 -0.08(-0.23%)
Oct 10, 2016 34.38 34.84 34.34 34.38 94,255 +0.22(+0.64%)
Oct 07, 2016 34.92 35.05 34.07 34.16 211,889 -0.67(-1.92%)
Oct 06, 2016 34.72 34.94 34.38 34.83 156,389 -0.01(-0.03%)
Oct 05, 2016 34.58 35.07 34.43 34.84 177,558 +0.41(+1.19%)
Oct 04, 2016 34.71 35.21 34.30 34.43 178,052 -0.23(-0.66%)
Oct 03, 2016 34.60 34.73 34.26 34.66 238,230 -0.04(-0.12%)
Sep 30, 2016 34.48 34.83 34.15 34.70 307,000 +0.55(+1.61%)
Sep 29, 2016 34.33 34.80 34.11 34.15 218,712 -0.46(-1.33%)
Sep 28, 2016 34.32 34.63 34.04 34.61 229,889 +0.25(+0.73%)
Sep 27, 2016 33.92 34.52 33.74 34.36 424,177 +0.43(+1.27%)
Sep 26, 2016 33.49 34.01 33.35 33.93 349,883 +0.19(+0.56%)
Sep 23, 2016 33.67 33.98 33.40 33.74 393,972 -0.06(-0.18%)
Sep 22, 2016 33.13 33.98 32.99 33.80 514,193 +1.05(+3.21%)
Sep 21, 2016 32.48 32.81 32.12 32.75 290,122 +0.41(+1.27%)
Sep 20, 2016 33.04 33.04 32.10 32.34 251,695 -0.64(-1.94%)
Sep 19, 2016 33.08 33.85 32.88 32.98 379,845 +0.13(+0.40%)
Sep 16, 2016 33.40 33.44 32.53 32.85 460,847 -0.77(-2.29%)
Sep 15, 2016 33.84 34.11 33.40 33.62 394,528 -0.33(-0.97%)
Sep 14, 2016 34.24 34.51 33.85 33.95 239,572 -0.30(-0.88%)
Sep 13, 2016 35.02 35.25 34.12 34.25 257,926 -1.16(-3.28%)
Sep 12, 2016 34.44 35.52 34.24 35.41 214,864 +0.69(+1.99%)
Sep 09, 2016 36.12 36.12 34.59 34.72 306,998 -1.65(-4.54%)
Sep 08, 2016 36.66 36.66 36.31 36.37 183,584 -0.36(-0.98%)
Sep 07, 2016 36.13 36.88 35.98 36.73 219,909 +0.64(+1.77%)
Sep 06, 2016 36.10 36.18 35.60 36.09 122,446 +0.12(+0.33%)
Sep 02, 2016 35.96 35.97 35.97 35.97 146,200 +0.32(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.